股票概览
7.17
+0.84%
+0.06
7.11
开盘价
7.18
最高价
7.04
最低价
28,038
成交量
数据更新至: 2025-03-25
技术指标
7.20
MA5 (5日均线)
7.23
MA10 (10日均线)
7.21
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 7.11 | 7.18 | 7.04 | 7.17 | +0.84% | 28,038 | 19,942,837 |
| 2025-03-24 | 7.13 | 7.18 | 6.98 | 7.11 | -0.56% | 53,970 | 38,173,495 |
| 2025-03-21 | 7.24 | 7.27 | 7.1 | 7.15 | -1.24% | 60,898 | 43,803,747 |
| 2025-03-20 | 7.35 | 7.35 | 7.22 | 7.24 | -1.09% | 50,377 | 36,593,628 |
| 2025-03-19 | 7.34 | 7.44 | 7.26 | 7.32 | -0.27% | 60,720 | 44,565,396 |
| 2025-03-18 | 7.34 | 7.37 | 7.26 | 7.34 | +0.27% | 39,173 | 28,691,057 |
| 2025-03-17 | 7.25 | 7.33 | 7.25 | 7.32 | +0.97% | 37,314 | 27,233,007 |
| 2025-03-14 | 7.16 | 7.25 | 7.11 | 7.25 | +1.26% | 44,893 | 32,300,515 |
| 2025-03-13 | 7.18 | 7.22 | 7.08 | 7.16 | -0.69% | 38,198 | 27,224,716 |
| 2025-03-12 | 7.26 | 7.32 | 7.17 | 7.21 | -0.69% | 41,318 | 29,780,748 |
| 2025-03-11 | 7.21 | 7.27 | 7.13 | 7.26 | -0.41% | 49,299 | 35,491,984 |
| 2025-03-10 | 7.12 | 7.48 | 7.11 | 7.29 | +2.68% | 119,502 | 87,737,718 |
| 2025-03-07 | 7.07 | 7.14 | 7.02 | 7.1 | +0.28% | 40,469 | 28,683,330 |
| 2025-03-06 | 7.07 | 7.09 | 7.01 | 7.08 | +0.57% | 45,920 | 32,386,361 |
| 2025-03-05 | 7.17 | 7.17 | 6.99 | 7.04 | -1.81% | 43,884 | 30,902,499 |
| 2025-03-04 | 7.15 | 7.17 | 7.09 | 7.17 | +0.28% | 42,769 | 30,456,194 |
| 2025-03-03 | 7.19 | 7.26 | 7.1 | 7.15 | -0.42% | 36,348 | 26,135,382 |
| 2025-02-28 | 7.31 | 7.34 | 7.15 | 7.18 | -2.31% | 42,262 | 30,575,968 |
| 2025-02-27 | 7.4 | 7.4 | 7.22 | 7.35 | -0.27% | 45,343 | 33,149,656 |
| 2025-02-26 | 7.34 | 7.45 | 7.32 | 7.37 | +0.55% | 42,262 | 31,150,025 |
| 2025-02-25 | 7.38 | 7.47 | 7.3 | 7.33 | -2.14% | 44,816 | 33,080,518 |
| 2025-02-24 | 7.5 | 7.5 | 7.34 | 7.49 | +0.13% | 75,592 | 56,065,223 |
| 2025-02-21 | 7.25 | 7.5 | 7.04 | 7.48 | +3.89% | 149,159 | 108,397,462 |
| 2025-02-20 | 7.35 | 7.37 | 7.17 | 7.2 | -2.17% | 77,622 | 56,191,941 |
| 2025-02-19 | 7.35 | 7.41 | 7.32 | 7.36 | -0.27% | 69,122 | 50,905,191 |
| 2025-02-18 | 7.53 | 7.63 | 7.37 | 7.38 | -1.6% | 79,149 | 59,230,802 |
| 2025-02-17 | 7.25 | 7.66 | 7.23 | 7.5 | +3.59% | 95,065 | 71,029,483 |
| 2025-02-14 | 7.25 | 7.3 | 7.22 | 7.24 | -0.28% | 26,835 | 19,485,442 |
| 2025-02-13 | 7.3 | 7.35 | 7.26 | 7.26 | -1.22% | 27,359 | 19,962,661 |
| 2025-02-12 | 7.26 | 7.35 | 7.21 | 7.35 | +1.52% | 44,548 | 32,492,429 |
| 2025-02-11 | 7.3 | 7.31 | 7.19 | 7.24 | -0.82% | 33,589 | 24,295,951 |
| 2025-02-10 | 7.22 | 7.3 | 7.19 | 7.3 | +1.39% | 36,430 | 26,451,427 |
| 2025-02-07 | 7.16 | 7.24 | 7.12 | 7.2 | +0.7% | 42,650 | 30,689,460 |
| 2025-02-06 | 7.07 | 7.15 | 7.04 | 7.15 | +0.85% | 33,613 | 23,855,861 |
| 2025-02-05 | 7.15 | 7.24 | 7.05 | 7.09 | -0.98% | 34,702 | 24,636,352 |
| 2025-01-27 | 7.02 | 7.23 | 7.02 | 7.16 | +2.14% | 49,420 | 35,405,035 |
| 2025-01-24 | 7 | 7.06 | 6.96 | 7.01 | +0.29% | 24,572 | 17,195,335 |
| 2025-01-23 | 7.02 | 7.12 | 6.99 | 6.99 | 0% | 32,043 | 22,614,195 |
| 2025-01-22 | 7.09 | 7.09 | 6.95 | 6.99 | -1.41% | 22,608 | 15,828,370 |
| 2025-01-21 | 7.25 | 7.26 | 7.07 | 7.09 | -1.8% | 34,453 | 24,547,390 |
| 2025-01-20 | 7.1 | 7.24 | 7.03 | 7.22 | +2.27% | 35,093 | 25,150,949 |
| 2025-01-17 | 7.02 | 7.11 | 6.97 | 7.06 | +0.57% | 31,689 | 22,331,744 |
| 2025-01-16 | 6.96 | 7.09 | 6.94 | 7.02 | +0.14% | 36,597 | 25,673,998 |
| 2025-01-15 | 7.06 | 7.06 | 6.95 | 7.01 | -0.43% | 21,265 | 14,906,386 |
| 2025-01-14 | 6.86 | 7.05 | 6.86 | 7.04 | +2.92% | 34,005 | 23,677,575 |
| 2025-01-13 | 6.67 | 6.89 | 6.6 | 6.84 | +2.09% | 35,728 | 24,173,984 |
| 2025-01-10 | 6.8 | 6.91 | 6.7 | 6.7 | -1.47% | 30,345 | 20,675,243 |
| 2025-01-09 | 6.8 | 6.91 | 6.78 | 6.8 | -0.87% | 26,646 | 18,255,052 |
| 2025-01-08 | 6.95 | 6.98 | 6.67 | 6.86 | -1.58% | 37,195 | 25,424,019 |
| 2025-01-07 | 6.88 | 6.97 | 6.85 | 6.97 | +1.31% | 27,820 | 19,245,793 |
| 2025-01-06 | 6.84 | 6.94 | 6.68 | 6.88 | +0.44% | 42,468 | 29,071,648 |
| 2025-01-03 | 7.19 | 7.19 | 6.84 | 6.85 | -3.79% | 49,009 | 34,201,219 |
| 2025-01-02 | 7.31 | 7.38 | 7.05 | 7.12 | -2.6% | 56,381 | 40,652,981 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：